97,635$
0,82%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 97,31 | 98,06 | 97,18 | 97,24 | 0,41% | 1.717.152,00 |
27.03.2024 | 96,71 | 97,48 | 96,21 | 96,84 | 0,98% | 1.350.482,00 |
26.03.2024 | 96,14 | 96,91 | 95,52 | 95,90 | 0,20% | 1.367.031,00 |
25.03.2024 | 96,69 | 96,97 | 95,40 | 95,71 | -0,91% | 1.251.332,00 |
22.03.2024 | 98,29 | 98,65 | 96,40 | 96,59 | -1,56% | 1.294.065,00 |
21.03.2024 | 96,04 | 98,64 | 95,88 | 98,12 | 2,59% | 1.845.170,00 |
20.03.2024 | 92,98 | 95,91 | 92,98 | 95,64 | 2,31% | 1.271.760,00 |
19.03.2024 | 92,92 | 93,71 | 92,66 | 93,48 | 0,46% | 1.476.452,00 |
18.03.2024 | 93,98 | 94,20 | 92,85 | 93,05 | -0,17% | 1.121.395,00 |
15.03.2024 | 92,18 | 93,42 | 92,15 | 93,21 | -0,08% | 3.306.661,00 |
14.03.2024 | 93,86 | 94,10 | 92,25 | 93,28 | -0,95% | 1.789.746,00 |
13.03.2024 | 93,54 | 94,53 | 93,10 | 94,17 | 0,46% | 1.570.539,00 |
12.03.2024 | 93,36 | 93,79 | 92,37 | 93,74 | 0,31% | 1.406.187,00 |
11.03.2024 | 93,79 | 94,58 | 92,50 | 93,45 | -0,97% | 1.461.143,00 |
08.03.2024 | 93,90 | 95,47 | 93,79 | 94,37 | 1,63% | 1.430.167,00 |
07.03.2024 | 93,01 | 93,39 | 91,93 | 92,86 | 0,61% | 1.539.854,00 |
06.03.2024 | 94,17 | 94,89 | 91,61 | 92,30 | 0,46% | 1.166.841,00 |
05.03.2024 | 91,63 | 92,56 | 91,34 | 91,88 | -0,30% | 1.453.104,00 |
04.03.2024 | 92,36 | 92,64 | 91,27 | 92,16 | -0,88% | 1.471.091,00 |
01.03.2024 | 91,44 | 93,26 | 90,97 | 92,98 | 1,19% | 1.561.081,00 |
29.02.2024 | 92,42 | 92,64 | 90,86 | 91,89 | 0,76% | 3.579.032,00 |
28.02.2024 | 89,93 | 91,65 | 89,88 | 91,20 | 0,35% | 1.222.379,00 |
27.02.2024 | 90,83 | 91,36 | 90,19 | 90,88 | 1,03% | 1.371.403,00 |
26.02.2024 | 89,55 | 90,66 | 89,13 | 89,95 | -0,18% | 1.340.673,00 |
23.02.2024 | 91,38 | 91,51 | 89,84 | 90,11 | -1,55% | 1.686.323,00 |
22.02.2024 | 90,83 | 93,18 | 90,58 | 91,53 | 1,18% | 3.786.193,00 |
21.02.2024 | 90,92 | 91,30 | 89,72 | 90,46 | -0,56% | 1.751.029,00 |
20.02.2024 | 92,24 | 92,83 | 90,72 | 90,97 | -2,32% | 2.486.991,00 |
16.02.2024 | 93,66 | 94,68 | 92,49 | 93,13 | -1,24% | 2.666.884,00 |
15.02.2024 | 92,51 | 96,00 | 92,44 | 94,30 | 8,53% | 5.906.995,00 |
14.02.2024 | 86,08 | 87,37 | 85,09 | 86,89 | 2,06% | 1.771.029,00 |
13.02.2024 | 85,54 | 85,69 | 84,21 | 85,14 | -3,56% | 1.613.002,00 |
12.02.2024 | 86,86 | 88,42 | 86,59 | 88,28 | 2,00% | 1.713.136,00 |
09.02.2024 | 85,90 | 86,64 | 84,76 | 86,55 | 0,69% | 1.392.047,00 |
08.02.2024 | 83,98 | 86,10 | 83,42 | 85,96 | 2,41% | 1.712.251,00 |
07.02.2024 | 84,77 | 84,77 | 83,31 | 83,94 | -0,30% | 1.639.415,00 |
06.02.2024 | 83,26 | 84,66 | 83,22 | 84,19 | 1,02% | 1.376.187,00 |
05.02.2024 | 83,76 | 83,96 | 82,75 | 83,34 | -1,95% | 1.279.972,00 |
02.02.2024 | 84,88 | 85,59 | 83,36 | 85,00 | -1,38% | 1.803.048,00 |
01.02.2024 | 86,08 | 86,94 | 84,30 | 86,19 | -0,14% | 2.176.644,00 |
31.01.2024 | 86,62 | 88,30 | 86,02 | 86,31 | -0,44% | 1.476.206,00 |
30.01.2024 | 86,74 | 87,66 | 86,49 | 86,69 | -1,34% | 965.187,00 |
29.01.2024 | 86,10 | 87,91 | 85,62 | 87,87 | 1,85% | 1.478.369,00 |
26.01.2024 | 86,87 | 87,25 | 86,22 | 86,27 | -0,55% | 1.330.900,00 |
25.01.2024 | 87,12 | 87,21 | 86,04 | 86,75 | 1,05% | 1.194.788,00 |
24.01.2024 | 87,56 | 87,68 | 85,70 | 85,85 | -0,66% | 887.248,00 |
23.01.2024 | 88,29 | 88,83 | 86,37 | 86,42 | -1,13% | 990.613,00 |
22.01.2024 | 86,11 | 87,82 | 85,30 | 87,41 | 2,22% | 1.323.960,00 |
19.01.2024 | 84,81 | 85,74 | 83,55 | 85,51 | 1,41% | 1.509.701,00 |
18.01.2024 | 83,84 | 84,77 | 83,05 | 84,32 | 0,86% | 1.115.028,00 |
17.01.2024 | 83,92 | 85,06 | 82,99 | 83,60 | -2,14% | 952.779,00 |
16.01.2024 | 84,08 | 85,60 | 84,08 | 85,43 | 0,20% | 1.927.704,00 |
12.01.2024 | 85,79 | 85,90 | 84,54 | 85,26 | 0,47% | 1.542.380,00 |
11.01.2024 | 86,20 | 86,40 | 84,31 | 84,86 | -2,07% | 1.958.726,00 |
10.01.2024 | 87,04 | 87,04 | 85,83 | 86,65 | -0,08% | 1.753.124,00 |
09.01.2024 | 87,01 | 87,27 | 86,27 | 86,72 | -1,66% | 1.307.142,00 |
08.01.2024 | 87,14 | 88,21 | 86,92 | 88,18 | 1,30% | 1.624.368,00 |
05.01.2024 | 86,78 | 88,20 | 86,29 | 87,05 | -0,42% | 1.593.964,00 |
04.01.2024 | 88,52 | 89,12 | 87,11 | 87,42 | -1,83% | 1.579.312,00 |
03.01.2024 | 90,98 | 91,55 | 88,70 | 89,05 | -4,47% | 2.215.589,00 |
02.01.2024 | 92,42 | 93,34 | 91,87 | 93,22 | 0,14% | 1.460.829,00 |
29.12.2023 | 93,48 | 93,78 | 93,00 | 93,09 | -0,78% | 1.223.155,00 |
28.12.2023 | 93,59 | 94,27 | 93,21 | 93,82 | 0,19% | 732.285,00 |
27.12.2023 | 92,73 | 93,65 | 92,28 | 93,64 | 1,11% | 805.522,00 |
26.12.2023 | 92,29 | 93,03 | 91,94 | 92,61 | 0,72% | 539.860,00 |
22.12.2023 | 91,59 | 92,08 | 91,25 | 91,95 | 0,48% | 833.626,00 |
21.12.2023 | 91,08 | 91,74 | 90,10 | 91,51 | 1,97% | 1.110.016,00 |
20.12.2023 | 89,81 | 91,17 | 89,34 | 89,74 | -0,74% | 1.929.554,00 |
19.12.2023 | 92,29 | 92,65 | 90,28 | 90,41 | -1,17% | 2.233.454,00 |
18.12.2023 | 91,74 | 91,74 | 90,13 | 91,48 | 0,40% | 2.310.909,00 |
15.12.2023 | 90,78 | 91,94 | 90,48 | 91,12 | 0,05% | 4.758.161,00 |
14.12.2023 | 88,00 | 91,08 | 87,48 | 91,07 | 5,77% | 3.160.084,00 |
13.12.2023 | 82,53 | 86,89 | 82,02 | 86,10 | 4,62% | 1.712.246,00 |
12.12.2023 | 82,59 | 82,81 | 81,62 | 82,30 | 0,06% | 1.685.949,00 |
11.12.2023 | 82,43 | 83,54 | 81,99 | 82,25 | -0,53% | 1.613.438,00 |
08.12.2023 | 82,52 | 82,96 | 81,83 | 82,69 | 0,04% | 1.084.620,00 |
07.12.2023 | 81,59 | 82,80 | 80,97 | 82,66 | 1,49% | 1.291.632,00 |
06.12.2023 | 81,68 | 83,36 | 81,32 | 81,45 | 0,42% | 1.574.192,00 |
05.12.2023 | 81,58 | 81,96 | 80,61 | 81,11 | -1,30% | 1.514.578,00 |
04.12.2023 | 80,59 | 82,31 | 80,59 | 82,18 | 0,95% | 1.964.380,00 |
01.12.2023 | 79,17 | 81,56 | 78,98 | 81,41 | 3,10% | 1.875.255,00 |
30.11.2023 | 79,46 | 79,46 | 78,18 | 78,96 | -0,53% | 3.019.191,00 |
29.11.2023 | 79,85 | 80,74 | 79,05 | 79,38 | 0,44% | 1.155.477,00 |
28.11.2023 | 78,70 | 79,43 | 78,24 | 79,03 | 0,04% | 991.317,00 |
27.11.2023 | 78,79 | 79,50 | 78,36 | 79,00 | -0,01% | 1.687.569,00 |
24.11.2023 | 78,28 | 79,02 | 77,97 | 79,01 | 0,70% | 337.030,00 |
22.11.2023 | 78,76 | 78,97 | 78,16 | 78,46 | 0,72% | 758.195,00 |
21.11.2023 | 77,57 | 78,66 | 76,63 | 77,90 | -0,28% | 1.216.998,00 |
20.11.2023 | 78,11 | 78,27 | 77,42 | 78,12 | -0,03% | 1.144.598,00 |
17.11.2023 | 79,00 | 79,00 | 77,44 | 78,14 | 0,12% | 1.845.023,00 |
16.11.2023 | 78,64 | 78,98 | 77,37 | 78,05 | -0,70% | 1.832.526,00 |
15.11.2023 | 77,82 | 79,23 | 77,55 | 78,60 | 0,85% | 2.055.754,00 |
14.11.2023 | 76,32 | 80,03 | 75,10 | 77,94 | 6,30% | 3.432.667,00 |
13.11.2023 | 72,85 | 73,50 | 72,10 | 73,32 | -0,23% | 1.184.902,00 |
10.11.2023 | 72,40 | 73,72 | 71,96 | 73,49 | 2,00% | 893.195,00 |
09.11.2023 | 74,43 | 74,70 | 72,01 | 72,05 | -2,54% | 1.598.210,00 |
08.11.2023 | 74,59 | 74,71 | 73,66 | 73,93 | -0,52% | 1.297.802,00 |
07.11.2023 | 74,75 | 74,78 | 73,89 | 74,32 | -1,06% | 1.626.027,00 |
06.11.2023 | 75,67 | 76,00 | 74,37 | 75,12 | -1,17% | 1.325.977,00 |
03.11.2023 | 73,41 | 76,73 | 73,16 | 76,01 | 6,01% | 2.334.064,00 |